Village Super Market, Inc. Class A VLGEA
NASDAQ · United States · Retail Trade
$45.80+0.63 (+1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.59 | +0.37% | $44.63 | $45.90 | $44.63 | 14.54K |
| 2026-09-30 | $45.42 | -0.42% | $45.82 | $45.82 | $44.71 | 40.20K |
| 2026-09-29 | $45.61 | -1.08% | $46.07 | $46.80 | $45.54 | 35.80K |
| 2026-09-28 | $46.11 | +1.63% | $45.24 | $46.50 | $44.99 | 38.20K |
| 2026-09-25 | $45.37 | -0.90% | $45.62 | $45.96 | $45.06 | 43.40K |
| 2026-09-24 | $45.78 | +2.51% | $44.82 | $45.97 | $44.69 | 51.70K |
| 2026-09-23 | $44.66 | -1.15% | $45.08 | $45.26 | $44.44 | 43.20K |
| 2026-09-22 | $45.18 | +1.99% | $44.64 | $45.48 | $44.64 | 35.30K |
| 2026-09-21 | $44.30 | -0.98% | $44.72 | $44.72 | $43.86 | 43.20K |
| 2026-09-18 | $44.74 | +1.36% | $44.14 | $45.03 | $43.38 | 191.40K |
| 2026-09-17 | $44.14 | -0.02% | $44.46 | $44.73 | $43.73 | 28.30K |
| 2026-09-16 | $44.15 | +0.14% | $44.05 | $44.69 | $43.94 | 36.50K |
| 2026-09-15 | $44.09 | -1.05% | $44.56 | $44.68 | $43.70 | 33.70K |
| 2026-09-14 | $44.56 | +3.08% | $43.41 | $44.64 | $42.90 | 37.10K |
| 2026-09-11 | $43.23 | +0.23% | $43.29 | $43.42 | $42.83 | 33.60K |
| 2026-09-10 | $43.13 | +1.10% | $42.78 | $43.29 | $42.65 | 35.10K |
| 2026-09-09 | $42.66 | -0.56% | $42.64 | $43.10 | $42.04 | 42.40K |
| 2026-09-08 | $42.90 | -1.08% | $42.95 | $43.19 | $42.45 | 57.10K |
| 2026-09-04 | $43.37 | -0.60% | $43.23 | $43.85 | $43.12 | 35.10K |
| 2026-09-03 | $43.63 | +1.73% | $43.12 | $43.82 | $42.61 | 29.10K |
| 2026-09-02 | $42.89 | -0.21% | $43.40 | $43.48 | $42.82 | 51.10K |
| 2026-09-01 | $42.98 | -0.69% | $43.31 | $43.95 | $41.68 | 43.80K |
| 2026-08-31 | $43.28 | -1.66% | $44.01 | $44.87 | $43.04 | 49.10K |
| 2026-08-28 | $44.01 | +1.15% | $43.74 | $44.47 | $43.49 | 64.50K |
| 2026-08-27 | $43.51 | -0.32% | $43.51 | $43.80 | $42.50 | 123.20K |
| 2026-08-26 | $43.65 | -1.04% | $43.00 | $44.81 | $43.00 | 97.30K |
| 2026-08-25 | $44.11 | -0.29% | $44.31 | $44.57 | $43.49 | 95.20K |
| 2026-08-24 | $44.24 | +0.32% | $44.61 | $45.00 | $43.99 | 61.00K |
| 2026-08-21 | $44.10 | +2.23% | $43.42 | $44.42 | $42.78 | 201.40K |
| 2026-08-20 | $43.14 | +0.42% | $42.39 | $43.40 | $42.35 | 54.80K |
| 2026-08-19 | $42.96 | -0.14% | $43.26 | $43.80 | $42.91 | 39.60K |
| 2026-08-18 | $43.02 | +0.51% | $43.12 | $43.60 | $42.80 | 50.70K |
| 2026-08-17 | $42.80 | -0.56% | $42.69 | $43.47 | $42.49 | 98.90K |
| 2026-08-14 | $43.04 | -0.02% | $43.44 | $43.44 | $42.55 | 47.90K |
| 2026-08-13 | $43.05 | +1.72% | $42.71 | $44.72 | $42.33 | 50.70K |
| 2026-08-12 | $42.32 | +1.44% | $41.78 | $42.74 | $41.65 | 38.70K |
| 2026-08-11 | $41.72 | +0.26% | $41.08 | $42.57 | $41.00 | 32.40K |
| 2026-08-10 | $41.61 | -3.61% | $42.93 | $43.80 | $41.61 | 44.60K |
| 2026-08-07 | $43.17 | -0.12% | $42.78 | $43.26 | $42.60 | 31.40K |
| 2026-08-06 | $43.22 | +0.23% | $43.42 | $43.58 | $42.55 | 57.50K |
| 2026-08-05 | $43.12 | -2.71% | $44.54 | $44.54 | $42.66 | 45.70K |
| 2026-08-04 | $44.32 | +0.96% | $43.81 | $45.05 | $43.18 | 43.40K |
| 2026-08-03 | $43.90 | -0.09% | $44.55 | $45.32 | $43.48 | 60.60K |
| 2026-07-31 | $43.94 | -0.09% | $43.83 | $44.58 | $43.66 | 35.80K |
| 2026-07-30 | $43.98 | -0.86% | $43.92 | $44.40 | $43.06 | 32.70K |
| 2026-07-29 | $44.36 | +1.81% | $43.29 | $44.56 | $43.29 | 40.70K |
| 2026-07-28 | $43.57 | +1.47% | $43.54 | $44.29 | $43.37 | 28.00K |
| 2026-07-27 | $42.94 | +0.75% | $42.62 | $43.64 | $42.62 | 40.60K |
| 2026-07-24 | $42.62 | +1.00% | $42.08 | $42.82 | $42.08 | 33.80K |
| 2026-07-23 | $42.20 | -2.94% | $42.70 | $42.70 | $41.29 | 63.50K |
| 2026-07-22 | $43.48 | +0.30% | $43.46 | $44.02 | $42.88 | 43.10K |
| 2026-07-21 | $43.35 | -1.37% | $44.28 | $44.38 | $42.77 | 41.10K |
| 2026-07-20 | $43.95 | -1.21% | $44.45 | $44.85 | $43.63 | 40.30K |
| 2026-07-17 | $44.49 | -0.31% | $44.70 | $45.51 | $44.00 | 79.50K |
| 2026-07-16 | $44.63 | +2.55% | $43.34 | $44.77 | $43.21 | 54.70K |
| 2026-07-15 | $43.52 | -0.02% | $43.27 | $44.29 | $43.11 | 36.00K |
| 2026-07-14 | $43.53 | +0.28% | $43.52 | $43.59 | $42.85 | 61.30K |
| 2026-07-13 | $43.41 | +0.84% | $43.34 | $43.85 | $42.15 | 40.60K |
| 2026-07-10 | $43.05 | +1.49% | $42.42 | $43.38 | $42.40 | 33.70K |
| 2026-07-09 | $42.42 | -0.21% | $42.57 | $42.63 | $41.62 | 41.00K |
| 2026-07-08 | $42.51 | +1.02% | $42.43 | $43.69 | $41.63 | 52.90K |
| 2026-07-07 | $42.08 | -1.50% | $43.24 | $43.61 | $42.08 | 33.80K |
| 2026-07-06 | $42.72 | +0.90% | $42.37 | $42.87 | $41.91 | 35.50K |
| 2026-07-02 | $42.34 | -0.73% | $42.38 | $42.83 | $41.81 | 38.90K |
| 2026-07-01 | $42.65 | +1.11% | $42.21 | $42.75 | $41.90 | 46.70K |
| 2026-06-30 | $42.18 | -0.07% | $42.52 | $42.52 | $41.75 | 29.60K |
| 2026-06-29 | $42.21 | +0.02% | $42.21 | $42.36 | $41.73 | 32.90K |
| 2026-06-26 | $42.20 | +1.20% | $42.15 | $43.00 | $41.56 | 188.20K |
| 2026-06-25 | $41.70 | -3.07% | $42.26 | $42.61 | $41.39 | 43.40K |
| 2026-06-24 | $43.02 | +2.33% | $42.26 | $43.25 | $41.82 | 56.40K |
| 2026-06-23 | $42.04 | +3.09% | $41.04 | $42.17 | $41.04 | 56.70K |
| 2026-06-22 | $40.78 | +0.22% | $40.67 | $41.20 | $40.26 | 45.40K |
| 2026-06-18 | $40.69 | +0.74% | $40.52 | $40.86 | $39.83 | 174.80K |
| 2026-06-17 | $40.39 | -1.46% | $40.79 | $40.90 | $39.67 | 65.80K |
| 2026-06-16 | $40.99 | +0.39% | $40.83 | $41.16 | $40.17 | 57.40K |
| 2026-06-15 | $40.83 | -1.83% | $41.03 | $41.60 | $40.57 | 41.70K |
| 2026-06-12 | $41.59 | +0.56% | $41.36 | $41.84 | $40.88 | 36.10K |
| 2026-06-11 | $41.36 | 0.00% | $41.36 | $42.00 | $41.09 | 50.60K |
| 2026-06-10 | $41.36 | +4.18% | $40.00 | $41.49 | $39.25 | 60.70K |
| 2026-06-09 | $39.70 | +0.99% | $39.43 | $40.93 | $39.37 | 52.50K |
| 2026-06-08 | $39.31 | -1.75% | $40.01 | $40.28 | $38.96 | 68.80K |
| 2026-06-05 | $40.01 | +2.93% | $38.93 | $40.81 | $38.93 | 53.40K |
| 2026-06-04 | $38.87 | -1.74% | $40.52 | $41.00 | $38.08 | 82.00K |
| 2026-06-03 | $39.56 | +5.24% | $37.85 | $40.18 | $37.50 | 94.20K |
| 2026-06-02 | $37.59 | -19.37% | $45.96 | $46.34 | $37.18 | 274.30K |
| 2026-06-01 | $46.62 | +0.34% | $46.61 | $47.21 | $46.52 | 34.60K |
| 2026-05-29 | $46.46 | -1.51% | $46.70 | $47.08 | $46.02 | 64.50K |
| 2026-05-28 | $47.17 | +0.79% | $46.75 | $47.37 | $46.08 | 53.60K |
| 2026-05-27 | $46.80 | +3.29% | $45.37 | $46.96 | $45.37 | 43.90K |
| 2026-05-26 | $45.31 | -2.07% | $46.39 | $46.79 | $44.57 | 55.50K |